Komax Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	292.00	295.00	292.00	293.94	293.88	945
2023-02-24	287.00	291.50	286.43	289.07	289.01	826
2023-02-23	288.00	289.50	285.00	287.00	286.94	1,234
2023-02-22	284.00	286.00	282.50	284.94	284.88	742
2023-02-21	290.00	290.00	287.00	288.13	288.07	694
2023-02-20	295.00	296.00	290.00	291.21	291.15	328
2023-02-17	292.50	297.01	292.50	296.00	295.94	743
2023-02-16	296.00	297.50	293.50	295.85	295.78	1,153
2023-02-15	292.00	297.00	292.00	294.01	293.94	1,281
2023-02-14	296.00	298.00	294.61	294.61	294.54	1,198
2023-02-13	293.50	296.50	293.50	294.00	293.94	1,345
2023-02-10	292.00	297.00	290.50	293.53	293.47	1,306
2023-02-09	300.00	302.00	298.50	300.01	299.95	2,011
2023-02-08	298.50	299.50	295.00	296.03	295.97	1,373
2023-02-07	300.00	302.43	296.50	298.51	298.45	877
2023-02-06	301.00	302.93	299.00	300.50	300.44	562
2023-02-03	300.50	305.50	300.50	304.36	304.29	278
2023-02-02	301.50	303.50	298.00	301.50	301.44	1,122
2023-02-01	303.00	307.50	299.00	301.17	301.11	723
2023-01-31	295.50	302.50	295.50	300.50	300.44	654
2023-01-30	293.50	299.01	293.50	299.01	298.95	1,413
2023-01-27	293.00	299.00	289.50	298.97	298.91	1,532
2023-01-26	289.50	295.00	288.00	290.74	290.68	1,474
2023-01-25	297.00	297.50	287.50	293.98	293.92	558
2023-01-24	292.00	297.00	284.00	290.85	290.79	2,936
2023-01-23	289.00	289.00	282.00	285.78	285.72	1,264
2023-01-20	278.50	287.50	278.50	285.01	284.95	1,106
2023-01-19	283.50	284.50	278.47	278.53	278.47	1,032
2023-01-18	289.00	294.50	286.50	287.00	286.94	1,725
2023-01-17	279.00	280.00	277.00	279.10	279.04	854
2023-01-16	271.50	279.50	270.50	271.41	271.35	824
2023-01-13	274.50	275.84	270.97	270.97	270.92	526
2023-01-12	271.50	277.00	268.50	273.11	273.05	939
2023-01-11	270.50	273.50	268.50	268.50	268.44	83
2023-01-10	264.50	270.50	264.50	269.95	269.89	542
2023-01-09	266.00	271.00	266.00	270.50	270.44	660
2023-01-06	259.50	266.00	258.50	265.50	265.44	667
2023-01-05	262.00	264.50	260.50	261.83	261.78	504
2023-01-04	263.50	265.00	262.50	263.10	263.05	188
2023-01-03	263.50	266.50	262.00	264.45	264.39	536
2022-12-30	261.00	261.00	257.47	257.47	257.42	237
2022-12-29	262.50	265.00	260.50	263.97	263.92	328
2022-12-28	263.00	263.50	260.45	260.45	260.39	229
2022-12-23	258.50	263.00	258.50	262.97	262.92	296
2022-12-22	267.00	267.50	260.00	260.00	259.94	605
2022-12-21	263.50	266.50	263.50	265.53	265.47	2,964
2022-12-20	258.50	264.00	258.50	262.53	262.47	944
2022-12-19	268.50	268.50	263.00	263.91	263.85	266
2022-12-16	270.00	270.50	266.00	268.47	268.42	7,116
2022-12-15	272.50	273.00	267.00	270.28	270.22	920
2022-12-14	273.50	273.50	269.50	271.40	271.34	417
2022-12-13	272.00	278.50	268.00	273.29	273.24	1,846
2022-12-12	264.50	269.50	264.00	269.50	269.44	788
2022-12-09	262.00	270.00	262.00	267.47	267.42	1,397
2022-12-08	258.50	262.00	257.50	260.97	260.92	603
2022-12-07	257.00	259.50	256.50	257.00	256.94	556
2022-12-06	260.00	262.50	258.00	260.27	260.22	971
2022-12-05	262.00	263.00	258.50	260.91	260.86	457
2022-12-02	252.50	260.50	252.50	258.93	258.87	690
2022-12-01	255.50	257.00	253.50	256.13	256.08	678

← NewerPage 16 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-19	0.0150 GBX
2023-04-14	0.0275 GBX
2022-04-19	0.0450 GBX
2019-04-18	0.0080 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.